Deciphera Pharmaceuticals, Inc. (DCPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

17.31

-0.67

(-3.73%)

At close: 04:00PM EST

17.56

+0.25

(+1.44%)

After hours:

04:23PM EST

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	17.78	18.08	17.22	17.31	17.31	477,100
Jan 26, 2023	17.98	18.19	17.35	17.98	17.98	744,200
Jan 25, 2023	18.95	19.14	17.69	17.87	17.87	849,900
Jan 24, 2023	17.82	18.16	17.53	18.05	18.05	956,100
Jan 23, 2023	18.48	18.71	17.71	17.85	17.85	1,098,000
Jan 20, 2023	19.92	20.15	18.17	18.40	18.40	3,121,800
Jan 19, 2023	17.96	18.76	16.86	18.69	18.69	1,705,900
Jan 18, 2023	21.40	21.76	20.57	20.61	20.61	649,100
Jan 17, 2023	21.35	21.55	20.65	21.27	21.27	995,200
Jan 13, 2023	21.83	22.47	21.06	21.50	21.50	683,700
Jan 12, 2023	21.64	22.76	21.57	22.10	22.10	851,300
Jan 11, 2023	21.29	21.89	21.00	21.50	21.50	902,200
Jan 10, 2023	20.51	21.59	20.51	21.46	21.46	961,000
Jan 09, 2023	21.87	22.22	19.41	20.49	20.49	1,048,000
Jan 06, 2023	20.87	22.26	20.29	21.61	21.61	1,600,400
Jan 05, 2023	19.74	21.21	19.53	20.25	20.25	1,674,900
Jan 04, 2023	17.31	19.89	16.94	19.76	19.76	2,645,000
Jan 03, 2023	16.48	16.69	15.86	15.94	15.94	334,700
Dec 30, 2022	15.95	16.43	15.69	16.39	16.39	582,600
Dec 29, 2022	15.35	16.17	15.35	15.99	15.99	406,600
Dec 28, 2022	15.28	15.51	15.04	15.33	15.33	356,300
Dec 27, 2022	15.80	15.88	15.23	15.28	15.28	629,700
Dec 23, 2022	16.47	16.55	15.62	15.84	15.84	442,400
Dec 22, 2022	15.82	16.50	15.69	16.48	16.48	356,800
Dec 21, 2022	15.57	16.04	15.15	15.92	15.92	402,000
Dec 20, 2022	14.96	15.67	14.52	15.43	15.43	659,100
Dec 19, 2022	15.29	15.29	14.62	14.85	14.85	575,200
Dec 16, 2022	15.49	15.78	15.17	15.31	15.31	803,600
Dec 15, 2022	15.82	15.83	15.44	15.70	15.70	426,700
Dec 14, 2022	15.61	16.09	15.32	15.88	15.88	336,100
Dec 13, 2022	16.03	16.16	14.88	15.62	15.62	421,300
Dec 12, 2022	15.12	15.84	14.92	15.68	15.68	472,300
Dec 09, 2022	15.20	15.48	15.09	15.12	15.12	479,000
Dec 08, 2022	15.24	15.32	14.86	15.24	15.24	259,300
Dec 07, 2022	15.04	15.19	14.86	15.15	15.15	348,500
Dec 06, 2022	15.09	15.26	14.77	15.06	15.06	458,400
Dec 05, 2022	15.63	15.63	14.73	15.02	15.02	2,258,600
Dec 02, 2022	15.03	15.71	14.70	15.65	15.65	475,600
Dec 01, 2022	15.86	16.32	15.20	15.21	15.21	387,100
Nov 30, 2022	15.73	15.99	15.43	15.91	15.91	437,900
Nov 29, 2022	15.59	15.78	15.34	15.55	15.55	282,300
Nov 28, 2022	15.64	15.94	15.31	15.54	15.54	370,500
Nov 25, 2022	15.33	16.05	15.23	15.93	15.93	146,500
Nov 23, 2022	15.84	16.22	15.40	15.41	15.41	389,800
Nov 22, 2022	15.74	16.00	15.00	15.75	15.75	351,900
Nov 21, 2022	15.97	16.17	15.15	15.65	15.65	397,900
Nov 18, 2022	15.99	16.55	15.79	15.96	15.96	405,900
Nov 17, 2022	15.12	15.72	15.11	15.67	15.67	407,500
Nov 16, 2022	15.91	15.91	15.14	15.23	15.23	501,600
Nov 15, 2022	16.73	16.76	15.58	15.74	15.74	553,700
Nov 14, 2022	16.44	17.15	16.18	16.21	16.21	484,000
Nov 11, 2022	16.16	16.52	15.76	16.37	16.37	523,600
Nov 10, 2022	16.01	16.52	15.71	16.34	16.34	734,800
Nov 09, 2022	15.80	15.87	15.05	15.15	15.15	559,700
Nov 08, 2022	16.06	16.50	15.74	15.95	15.95	476,600
Nov 07, 2022	16.07	16.31	15.69	15.90	15.90	489,200
Nov 04, 2022	16.60	16.69	15.30	15.91	15.91	724,500
Nov 03, 2022	15.98	17.77	15.44	16.43	16.43	631,300
Nov 02, 2022	16.68	17.54	16.26	16.64	16.64	504,400
Nov 01, 2022	16.55	17.09	16.34	16.83	16.83	479,500
Oct 31, 2022	17.15	17.27	16.08	16.22	16.22	413,900
Oct 28, 2022	17.59	17.59	16.56	17.29	17.29	362,100
Oct 27, 2022	17.49	17.49	16.75	16.81	16.81	441,500
Oct 26, 2022	16.62	17.79	16.51	17.39	17.39	547,700
Oct 25, 2022	16.48	17.34	16.48	16.62	16.62	652,500
Oct 24, 2022	16.84	16.84	16.02	16.34	16.34	390,600
Oct 21, 2022	16.80	16.97	16.33	16.87	16.87	456,200
Oct 20, 2022	16.62	17.22	16.06	16.46	16.46	312,600
Oct 19, 2022	17.38	17.51	16.40	16.62	16.62	610,100
Oct 18, 2022	17.54	17.93	17.22	17.65	17.65	390,000
Oct 17, 2022	17.04	17.41	16.39	17.24	17.24	653,800
Oct 14, 2022	17.56	17.78	16.70	16.73	16.73	469,800
Oct 13, 2022	17.19	17.37	16.67	17.33	17.33	367,200
Oct 12, 2022	17.64	17.90	17.27	17.66	17.66	547,100
Oct 11, 2022	17.49	18.00	17.00	17.57	17.57	455,400
Oct 10, 2022	17.40	17.83	17.16	17.49	17.49	355,200
Oct 07, 2022	17.91	18.25	17.43	17.46	17.46	543,500
Oct 06, 2022	18.73	18.87	18.17	18.20	18.20	501,600
Oct 05, 2022	18.86	19.26	18.42	18.94	18.94	583,000
Oct 04, 2022	18.56	19.17	18.56	19.04	19.04	783,700
Oct 03, 2022	18.55	18.99	17.95	18.30	18.30	1,010,900
Sept 30, 2022	17.67	19.31	17.42	18.50	18.50	1,399,500
Sept 29, 2022	18.11	18.21	17.36	17.62	17.62	826,300
Sept 28, 2022	18.25	19.06	17.50	18.25	18.25	1,059,000
Sept 27, 2022	18.07	18.67	17.72	18.16	18.16	1,008,600
Sept 26, 2022	17.90	18.71	17.55	17.58	17.58	673,500
Sept 23, 2022	18.44	18.56	17.62	18.10	18.10	775,600
Sept 22, 2022	18.35	18.80	18.08	18.57	18.57	718,100
Sept 21, 2022	18.89	19.20	18.33	18.41	18.41	722,500
Sept 20, 2022	18.56	18.90	18.49	18.88	18.88	554,900
Sept 19, 2022	18.30	18.69	17.95	18.61	18.61	646,100
Sept 16, 2022	19.65	19.68	18.34	18.47	18.47	1,822,600
Sept 15, 2022	19.34	19.96	19.03	19.82	19.82	1,236,900
Sept 14, 2022	18.52	19.39	18.46	19.37	19.37	974,500
Sept 13, 2022	19.82	20.00	18.42	18.46	18.46	1,524,800
Sept 12, 2022	18.61	20.88	18.09	20.23	20.23	1,612,600
Sept 09, 2022	18.02	18.42	17.61	18.08	18.08	923,800
Sept 08, 2022	17.18	18.07	17.18	17.91	17.91	861,500
Sept 07, 2022	16.02	17.58	15.74	17.50	17.50	1,198,000
Sept 06, 2022	16.77	16.77	15.68	16.04	16.04	922,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.0977%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD31,245.64+396.58(+1.29%)

Deciphera Pharmaceuticals, Inc. (DCPH)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.0977%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
31,245.64
+396.58(+1.29%)